만기
Calls
시장일 June 05, 2026
Puts
시장일 June 05, 2026
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| XNET20260618C00001000 | 1.00 | 2.65 | 4.60 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| XNET20260618C00002000 | 2.00 | 2.20 | 3.70 | 0.00 | 0 | 0 | 522.60% | 0.92 | 0.04 | -0.03 | 0.00 | 0.00 |
| XNET20260618C00003000 | 3.00 | 1.25 | 2.55 | 0.00 | 0 | 4 | 296.50% | 0.86 | 0.09 | -0.02 | 0.00 | 0.00 |
| XNET20260618C00004000 | 4.00 | 0.25 | 1.55 | 0.00 | 0 | 40 | 158.13% | 0.75 | 0.23 | -0.02 | 0.00 | 0.00 |
| XNET20260618C00005000 | 5.00 | 0.10 | 0.20 | 0.15 | 216 | 307 | 72.78% | 0.33 | 0.57 | -0.01 | 0.00 | 0.00 |
| XNET20260618C00006000 | 6.00 | 0.00 | 0.05 | 0.05 | 1 | 256 | 89.14% | 0.08 | 0.19 | -0.00 | 0.00 | 0.00 |
| XNET20260618C00007000 | 7.00 | 0.00 | 0.05 | 0.00 | 0 | 1,471 | 127.65% | 0.06 | 0.10 | -0.00 | 0.00 | 0.00 |
| XNET20260618C00008000 | 8.00 | 0.00 | 0.05 | 0.00 | 0 | 1,394 | 158.76% | 0.05 | 0.07 | -0.01 | 0.00 | 0.00 |
| XNET20260618C00009000 | 9.00 | 0.00 | 0.05 | 0.00 | 0 | 474 | 184.95% | 0.04 | 0.06 | -0.01 | 0.00 | 0.00 |
| XNET20260618C00010000 | 10.00 | 0.00 | 0.05 | 0.00 | 0 | 736 | 207.59% | 0.04 | 0.05 | -0.01 | 0.00 | 0.00 |
| XNET20260618C00011000 | 11.00 | 0.00 | 0.05 | 0.00 | 0 | 7 | 227.52% | 0.04 | 0.04 | -0.01 | 0.00 | 0.00 |
| XNET20260618C00012000 | 12.00 | 0.00 | 0.05 | 0.00 | 0 | 51 | 245.31% | 0.04 | 0.04 | -0.01 | 0.00 | 0.00 |
| XNET20260618C00013000 | 13.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 462.97% | 0.24 | 0.08 | -0.05 | 0.00 | 0.00 |
| XNET20260618C00014000 | 14.00 | 0.00 | 0.95 | 0.00 | 0 | 1 | 482.07% | 0.23 | 0.07 | -0.05 | 0.00 | 0.00 |
| XNET20260618C00015000 | 15.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 499.49% | 0.23 | 0.07 | -0.05 | 0.00 | 0.00 |
| XNET20260618C00016000 | 16.00 | 0.00 | 0.95 | 0.00 | 0 | 10 | 515.49% | 0.22 | 0.07 | -0.05 | 0.00 | 0.00 |
| XNET20260618C00017000 | 17.00 | 0.00 | 0.95 | 0.00 | 0 | 4 | 530.27% | 0.22 | 0.06 | -0.05 | 0.00 | 0.00 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| XNET20260618P00001000 | 1.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| XNET20260618P00002000 | 2.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 571.28% | -0.09 | 0.03 | -0.03 | 0.00 | -0.00 |
| XNET20260618P00003000 | 3.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 354.92% | -0.16 | 0.08 | -0.03 | 0.00 | -0.00 |
| XNET20260618P00004000 | 4.00 | 0.00 | 0.95 | 0.00 | 0 | 34 | 200.44% | -0.28 | 0.19 | -0.02 | 0.00 | -0.00 |
| XNET20260618P00005000 | 5.00 | 0.30 | 0.55 | 0.00 | 0 | 512 | 71.21% | -0.69 | 0.59 | -0.01 | 0.00 | -0.00 |
| XNET20260618P00006000 | 6.00 | 0.90 | 1.55 | 0.00 | 0 | 224 | 167.09% | -0.75 | 0.22 | -0.02 | 0.00 | -0.00 |
| XNET20260618P00007000 | 7.00 | 1.70 | 2.55 | 0.00 | 0 | 109 | 218.41% | -0.79 | 0.16 | -0.02 | 0.00 | -0.00 |
| XNET20260618P00008000 | 8.00 | 2.40 | 3.90 | 0.00 | 0 | 110 | 315.76% | -0.73 | 0.12 | -0.04 | 0.00 | -0.00 |
| XNET20260618P00009000 | 9.00 | 3.30 | 4.90 | 0.00 | 0 | 0 | 351.80% | -0.75 | 0.11 | -0.04 | 0.00 | -0.00 |
| XNET20260618P00010000 | 10.00 | 4.50 | 5.70 | 0.00 | 0 | 0 | 382.55% | -0.76 | 0.09 | -0.04 | 0.00 | -0.00 |
| XNET20260618P00011000 | 11.00 | 5.50 | 6.80 | 0.00 | 0 | 0 | 445.26% | -0.73 | 0.09 | -0.05 | 0.00 | -0.00 |
| XNET20260618P00012000 | 12.00 | 6.50 | 7.80 | 0.00 | 0 | 0 | 469.57% | -0.73 | 0.08 | -0.05 | 0.00 | -0.00 |
| XNET20260618P00013000 | 13.00 | 7.30 | 9.00 | 0.00 | 0 | 0 | 491.34% | -0.74 | 0.08 | -0.05 | 0.00 | -0.00 |
| XNET20260618P00014000 | 14.00 | 8.30 | 9.80 | 0.00 | 0 | 0 | 511.05% | -0.75 | 0.07 | -0.05 | 0.00 | -0.00 |
| XNET20260618P00015000 | 15.00 | 9.50 | 10.80 | 0.00 | 0 | 0 | 529.04% | -0.75 | 0.07 | -0.06 | 0.00 | -0.00 |
| XNET20260618P00016000 | 16.00 | 10.50 | 12.00 | 0.00 | 0 | 0 | 613.86% | -0.69 | 0.07 | -0.07 | 0.00 | -0.00 |
| XNET20260618P00017000 | 17.00 | 11.40 | 13.30 | 0.00 | 0 | 0 | 661.42% | -0.66 | 0.06 | -0.08 | 0.00 | -0.00 |
